시장 데이터를 불러오는 중
전체 종목
아프레아 테라퓨틱스 과거 주가
Aprea Therapeutics, Inc. - Common Stock · APRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aprea Therapeutics, Inc. - Common Stock · APRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩743 | ₩810 | ₩743 | ₩806 | +8.44% | 7만 |
| 2026.10.08 | ₩808 | ₩814 | ₩734 | ₩745 | -7.77% | 23.9만 |
| 2026.10.07 | ₩849 | ₩852 | ₩769 | ₩808 | -4.87% | 25만 |
| 2026.10.06 | ₩908 | ₩908 | ₩846 | ₩849 | -6.47% | 19.9만 |
| 2026.10.05 | ₩916 | ₩928 | ₩854 | ₩902 | -1.46% | 29.7만 |
| 2026.10.02 | ₩956 | ₩982 | ₩914 | ₩928 | -2.93% | 86.2만 |
| 2026.10.01 | ₩1,020 | ₩1,044 | ₩901 | ₩966 | -5.24% | 78만 |
| 2026.09.30 | ₩1,041 | ₩1,095 | ₩989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,001 |
| -3.85% |
| 58.2만 |
| 2026.09.29 | ₩1,012 | ₩1,095 | ₩1,001 | ₩1,028 | +1.58% | 59.2만 |
|---|
| 2026.09.28 | ₩1,014 | ₩1,029 | ₩988 | ₩1,004 | -1.05% | 7만 |
|---|
| 2026.09.25 | ₩1,041 | ₩1,041 | ₩989 | ₩1,016 | -2.44% | 5.3만 |
|---|
| 2026.09.24 | ₩1,068 | ₩1,068 | ₩1,021 | ₩1,041 | -2.50% | 5.2만 |
|---|
| 2026.09.23 | ₩990 | ₩1,081 | ₩990 | ₩1,041 | +5.12% | 28.2만 |
|---|
| 2026.09.22 | ₩1,014 | ₩1,014 | ₩934 | ₩977 | -3.68% | 19만 |
|---|
| 2026.09.21 | ₩1,014 | ₩1,014 | ₩974 | ₩984 | -3.03% | 9.7만 |
|---|
| 2026.09.18 | ₩1,041 | ₩1,041 | ₩988 | ₩1,014 | -2.56% | 8만 |
|---|
| 2026.09.17 | ₩1,001 | ₩1,030 | ₩974 | ₩1,001 | 0.00% | 11.7만 |
|---|
| 2026.09.16 | ₩973 | ₩1,010 | ₩949 | ₩976 | +0.27% | 18.6만 |
|---|
| 2026.09.15 | ₩1,095 | ₩1,095 | ₩978 | ₩1,000 | -8.66% | 18.4만 |
|---|
| 2026.09.14 | ₩1,029 | ₩1,125 | ₩1,014 | ₩1,042 | +1.30% | 12만 |
|---|
| 2026.09.11 | ₩1,062 | ₩1,095 | ₩1,021 | ₩1,033 | -2.76% | 12.7만 |
|---|
| 2026.09.10 | ₩1,042 | ₩1,081 | ₩1,042 | ₩1,053 | +1.02% | 6.1만 |
|---|
| 2026.09.09 | ₩1,135 | ₩1,163 | ₩1,045 | ₩1,056 | -6.94% | 13.5만 |
|---|
| 2026.09.08 | ₩1,121 | ₩1,175 | ₩1,040 | ₩1,115 | -0.60% | 31.8만 |
|---|
| 2026.09.04 | ₩1,068 | ₩1,080 | ₩1,056 | ₩1,060 | -0.75% | 8.9만 |
|---|
| 2026.09.03 | ₩1,095 | ₩1,095 | ₩1,041 | ₩1,076 | -1.71% | 11.2만 |
|---|
| 2026.09.02 | ₩1,081 | ₩1,140 | ₩1,066 | ₩1,095 | +1.23% | 16.9만 |
|---|
| 2026.09.01 | ₩1,041 | ₩1,201 | ₩1,041 | ₩1,116 | +7.18% | 46.2만 |
|---|
| 2026.08.31 | ₩1,128 | ₩1,137 | ₩1,041 | ₩1,068 | -5.33% | 47.6만 |
|---|
| 2026.08.28 | ₩1,175 | ₩1,215 | ₩1,095 | ₩1,120 | -4.66% | 34.4만 |
|---|
| 2026.08.27 | ₩1,321 | ₩1,321 | ₩1,081 | ₩1,148 | -13.13% | 118.2만 |
|---|
| 2026.08.26 | ₩1,455 | ₩1,548 | ₩1,232 | ₩1,308 | -10.09% | 281.9만 |
|---|
| 2026.08.25 | ₩1,088 | ₩1,321 | ₩1,070 | ₩1,268 | +16.56% | 214.9만 |
|---|
| 2026.08.24 | ₩940 | ₩1,135 | ₩908 | ₩1,074 | +14.35% | 280.3만 |
|---|
| 2026.08.21 | ₩877 | ₩894 | ₩832 | ₩854 | -2.59% | 1.5만 |
|---|
| 2026.08.20 | ₩897 | ₩925 | ₩845 | ₩854 | -4.76% | 3.9만 |
|---|
| 2026.08.19 | ₩928 | ₩948 | ₩892 | ₩896 | -3.45% | 5.3만 |
|---|
| 2026.08.18 | ₩942 | ₩942 | ₩897 | ₩897 | -4.82% | 1만 |
|---|
| 2026.08.17 | ₩906 | ₩960 | ₩894 | ₩921 | +1.62% | 5만 |
|---|
| 2026.08.14 | ₩920 | ₩928 | ₩877 | ₩908 | -1.31% | 1.6만 |
|---|
| 2026.08.13 | ₩896 | ₩910 | ₩876 | ₩896 | 0.00% | 2.1만 |
|---|
| 2026.08.12 | ₩1,041 | ₩1,041 | ₩876 | ₩912 | -12.44% | 2.8만 |
|---|
| 2026.08.11 | ₩896 | ₩934 | ₩874 | ₩881 | -1.64% | 2.4만 |
|---|
| 2026.08.10 | ₩881 | ₩916 | ₩853 | ₩860 | -2.42% | 3.1만 |
|---|
| 2026.08.07 | ₩848 | ₩894 | ₩802 | ₩868 | +2.36% | 3.8만 |
|---|
| 2026.08.06 | ₩818 | ₩870 | ₩818 | ₩845 | +3.26% | 2.3만 |
|---|
| 2026.08.05 | ₩826 | ₩841 | ₩801 | ₩829 | +0.32% | 6.8만 |
|---|
| 2026.08.04 | ₩818 | ₩834 | ₩800 | ₩800 | -2.28% | 6.8만 |
|---|
| 2026.08.03 | ₩805 | ₩878 | ₩788 | ₩798 | -0.83% | 15.2만 |
|---|
| 2026.07.31 | ₩848 | ₩876 | ₩810 | ₩828 | -2.36% | 5.1만 |
|---|
| 2026.07.30 | ₩813 | ₩848 | ₩813 | ₩848 | +4.27% | 1.8만 |
|---|
| 2026.07.29 | ₩865 | ₩866 | ₩801 | ₩829 | -4.17% | 13.9만 |
|---|
| 2026.07.28 | ₩896 | ₩896 | ₩801 | ₩820 | -8.49% | 8.5만 |
|---|
| 2026.07.27 | ₩882 | ₩882 | ₩824 | ₩834 | -5.45% | 1.9만 |
|---|
| 2026.07.24 | ₩933 | ₩934 | ₩818 | ₩844 | -9.59% | 1.8만 |
|---|
| 2026.07.23 | ₩868 | ₩894 | ₩817 | ₩842 | -2.92% | 3.1만 |
|---|
| 2026.07.22 | ₩893 | ₩914 | ₩868 | ₩881 | -1.35% | 2.5만 |
|---|
| 2026.07.21 | ₩905 | ₩948 | ₩868 | ₩870 | -3.83% | 4.4만 |
|---|
| 2026.07.20 | ₩922 | ₩950 | ₩884 | ₩893 | -3.18% | 2.3만 |
|---|
| 2026.07.17 | ₩916 | ₩966 | ₩868 | ₩948 | +3.50% | 7.5만 |
|---|
| 2026.07.16 | ₩961 | ₩961 | ₩882 | ₩921 | -4.17% | 4.7만 |
|---|
| 2026.07.15 | ₩944 | ₩973 | ₩921 | ₩932 | -1.27% | 3.6만 |
|---|
| 2026.07.14 | ₩970 | ₩1,002 | ₩802 | ₩972 | +0.14% | 14.6만 |
|---|
| 2026.07.13 | ₩974 | ₩977 | ₩918 | ₩964 | -1.10% | 4.6만 |
|---|
| 2026.07.10 | ₩984 | ₩1,040 | ₩974 | ₩994 | +1.09% | 1.5만 |
|---|
| 2026.07.09 | ₩974 | ₩1,001 | ₩970 | ₩972 | -0.27% | 4.3만 |
|---|
| 2026.07.08 | ₩1,026 | ₩1,054 | ₩988 | ₩990 | -3.51% | 3.6만 |
|---|
| 2026.07.07 | ₩1,001 | ₩1,037 | ₩977 | ₩1,028 | +2.67% | 7.1만 |
|---|
| 2026.07.06 | ₩1,001 | ₩1,022 | ₩948 | ₩1,001 | 0.00% | 7.3만 |
|---|
| 2026.07.02 | ₩976 | ₩1,020 | ₩974 | ₩989 | +1.37% | 13.2만 |
|---|
| 2026.07.01 | ₩1,070 | ₩1,079 | ₩948 | ₩994 | -7.11% | 16.6만 |
|---|
| 2026.06.30 | ₩1,093 | ₩1,093 | ₩1,002 | ₩1,070 | -2.08% | 10.8만 |
|---|
| 2026.06.29 | ₩1,050 | ₩1,093 | ₩980 | ₩1,093 | +4.07% | 6.2만 |
|---|
| 2026.06.26 | ₩1,008 | ₩1,054 | ₩964 | ₩1,054 | +4.64% | 4.1만 |
|---|
| 2026.06.25 | ₩1,127 | ₩1,127 | ₩1,041 | ₩1,054 | -6.40% | 2.3만 |
|---|
| 2026.06.24 | ₩1,135 | ₩1,135 | ₩1,060 | ₩1,079 | -4.94% | 4.6만 |
|---|
| 2026.06.23 | ₩1,081 | ₩1,135 | ₩1,060 | ₩1,105 | +2.22% | 12.4만 |
|---|
| 2026.06.22 | ₩1,081 | ₩1,128 | ₩961 | ₩1,060 | -1.98% | 37.3만 |
|---|
| 2026.06.18 | ₩1,054 | ₩1,054 | ₩948 | ₩954 | -9.49% | 7.6만 |
|---|
| 2026.06.17 | ₩1,001 | ₩1,058 | ₩948 | ₩1,041 | +4.00% | 6.2만 |
|---|
| 2026.06.16 | ₩934 | ₩988 | ₩926 | ₩973 | +4.14% | 9.8만 |
|---|
| 2026.06.15 | ₩922 | ₩977 | ₩922 | ₩933 | +1.16% | 5.3만 |
|---|
| 2026.06.12 | ₩973 | ₩1,021 | ₩868 | ₩916 | -5.90% | 38.4만 |
|---|
| 2026.06.11 | ₩1,014 | ₩1,021 | ₩925 | ₩1,021 | +0.66% | 9만 |
|---|
| 2026.06.10 | ₩986 | ₩1,054 | ₩986 | ₩1,008 | +2.17% | 7.9만 |
|---|
| 2026.06.09 | ₩974 | ₩1,025 | ₩932 | ₩986 | +1.23% | 9.1만 |
|---|
| 2026.06.08 | ₩1,001 | ₩1,028 | ₩974 | ₩980 | -2.13% | 5.6만 |
|---|
| 2026.06.05 | ₩1,062 | ₩1,074 | ₩974 | ₩989 | -6.91% | 10.9만 |
|---|
| 2026.06.04 | ₩1,001 | ₩1,077 | ₩1,001 | ₩1,034 | +3.33% | 5.2만 |
|---|
| 2026.06.03 | ₩1,030 | ₩1,042 | ₩948 | ₩1,017 | -1.30% | 12.5만 |
|---|
| 2026.06.02 | ₩1,068 | ₩1,104 | ₩1,014 | ₩1,020 | -4.50% | 12.7만 |
|---|
| 2026.06.01 | ₩1,121 | ₩1,201 | ₩1,070 | ₩1,089 | -2.86% | 23.1만 |
|---|
| 2026.05.29 | ₩1,241 | ₩1,268 | ₩1,185 | ₩1,192 | -3.98% | 12.4만 |
|---|
| 2026.05.28 | ₩1,221 | ₩1,265 | ₩1,179 | ₩1,243 | +1.75% | 10.9만 |
|---|
| 2026.05.27 | ₩1,217 | ₩1,221 | ₩1,188 | ₩1,221 | +0.33% | 9.2만 |
|---|
| 2026.05.26 | ₩1,281 | ₩1,295 | ₩1,201 | ₩1,215 | -5.21% | 11.1만 |
|---|
| 2026.05.22 | ₩1,201 | ₩1,295 | ₩1,189 | ₩1,268 | +5.56% | 19만 |
|---|
| 2026.05.21 | ₩1,215 | ₩1,241 | ₩1,103 | ₩1,241 | +2.20% | 19.4만 |
|---|
| 2026.05.20 | ₩1,050 | ₩1,201 | ₩1,050 | ₩1,201 | +14.36% | 26.2만 |
|---|
| 2026.05.19 | ₩1,163 | ₩1,208 | ₩1,029 | ₩1,068 | -8.15% | 14.7만 |
|---|
| 2026.05.18 | ₩1,215 | ₩1,215 | ₩1,107 | ₩1,128 | -7.14% | 16.1만 |
|---|
| 2026.05.15 | ₩1,228 | ₩1,320 | ₩1,215 | ₩1,241 | +1.09% | 11.6만 |
|---|
| 2026.05.14 | ₩1,201 | ₩1,300 | ₩1,175 | ₩1,256 | +4.56% | 23.2만 |
|---|
| 2026.05.13 | ₩1,228 | ₩1,269 | ₩1,148 | ₩1,175 | -4.35% | 24.1만 |
|---|
| 2026.05.12 | ₩1,289 | ₩1,337 | ₩1,201 | ₩1,201 | -6.83% | 7.2만 |
|---|
| 2026.05.11 | ₩1,321 | ₩1,328 | ₩1,235 | ₩1,241 | -6.06% | 11.2만 |
|---|
| 2026.05.08 | ₩1,241 | ₩1,415 | ₩1,205 | ₩1,308 | +5.38% | 97.5만 |
|---|
| 2026.05.07 | ₩1,200 | ₩1,265 | ₩1,157 | ₩1,176 | -2.00% | 31.4만 |
|---|
| 2026.05.06 | ₩1,108 | ₩1,217 | ₩1,069 | ₩1,113 | +0.48% | 18.2만 |
|---|
| 2026.05.05 | ₩1,156 | ₩1,156 | ₩1,089 | ₩1,125 | -2.66% | 19.1만 |
|---|
| 2026.05.04 | ₩1,135 | ₩1,149 | ₩1,076 | ₩1,123 | -1.06% | 4.2만 |
|---|
| 2026.05.01 | ₩1,054 | ₩1,092 | ₩1,054 | ₩1,092 | +3.54% | 4.7만 |
|---|
| 2026.04.30 | ₩1,081 | ₩1,081 | ₩1,057 | ₩1,068 | -1.23% | 10.1만 |
|---|
| 2026.04.29 | ₩1,108 | ₩1,115 | ₩1,028 | ₩1,093 | -1.33% | 22.7만 |
|---|
| 2026.04.28 | ₩1,135 | ₩1,149 | ₩1,077 | ₩1,117 | -1.53% | 9.3만 |
|---|
| 2026.04.27 | ₩1,271 | ₩1,271 | ₩1,139 | ₩1,149 | -9.56% | 15.6만 |
|---|
| 2026.04.24 | ₩1,188 | ₩1,255 | ₩1,188 | ₩1,241 | +4.49% | 4.1만 |
|---|
| 2026.04.23 | ₩1,268 | ₩1,333 | ₩1,161 | ₩1,180 | -6.95% | 21.7만 |
|---|
| 2026.04.22 | ₩1,241 | ₩1,284 | ₩1,215 | ₩1,268 | +2.15% | 14.4만 |
|---|
| 2026.04.21 | ₩1,323 | ₩1,427 | ₩1,201 | ₩1,211 | -8.48% | 42만 |
|---|
| 2026.04.20 | ₩1,361 | ₩1,402 | ₩1,275 | ₩1,309 | -3.82% | 26.1만 |
|---|
| 2026.04.17 | ₩1,212 | ₩1,495 | ₩1,212 | ₩1,335 | +10.13% | 116.5만 |
|---|
| 2026.04.16 | ₩1,247 | ₩1,264 | ₩1,188 | ₩1,212 | -2.78% | 15.7만 |
|---|
| 2026.04.15 | ₩1,241 | ₩1,293 | ₩1,172 | ₩1,259 | +1.40% | 39.1만 |
|---|
| 2026.04.14 | ₩1,096 | ₩1,288 | ₩1,081 | ₩1,256 | +14.62% | 61.6만 |
|---|
| 2026.04.13 | ₩1,148 | ₩1,161 | ₩1,069 | ₩1,131 | -1.51% | 28.5만 |
|---|
| 2026.04.10 | ₩1,016 | ₩1,293 | ₩980 | ₩1,224 | +20.50% | 148.2만 |
|---|
| 2026.04.09 | ₩986 | ₩986 | ₩894 | ₩980 | -0.68% | 10.8만 |
|---|
| 2026.04.08 | ₩961 | ₩986 | ₩934 | ₩937 | -2.50% | 15만 |
|---|
| 2026.04.07 | ₩933 | ₩949 | ₩869 | ₩949 | +1.72% | 10.2만 |
|---|
| 2026.04.06 | ₩977 | ₩989 | ₩904 | ₩933 | -4.51% | 27만 |
|---|
| 2026.04.02 | ₩948 | ₩974 | ₩889 | ₩954 | +0.70% | 10.9만 |
|---|
| 2026.04.01 | ₩988 | ₩993 | ₩884 | ₩940 | -4.86% | 66.9만 |
|---|
| 2026.03.31 | ₩926 | ₩1,068 | ₩921 | ₩1,018 | +9.94% | 63.6만 |
|---|
| 2026.03.30 | ₩990 | ₩1,076 | ₩801 | ₩986 | -0.40% | 979만 |
|---|
| 2026.03.27 | ₩972 | ₩972 | ₩912 | ₩912 | -6.18% | 7.8만 |
|---|
| 2026.03.26 | ₩908 | ₩948 | ₩889 | ₩934 | +2.94% | 7.4만 |
|---|
| 2026.03.25 | ₩888 | ₩933 | ₩888 | ₩896 | +0.90% | 1.4만 |
|---|
| 2026.03.24 | ₩934 | ₩948 | ₩896 | ₩900 | -3.71% | 5.5만 |
|---|
| 2026.03.23 | ₩1,014 | ₩1,017 | ₩882 | ₩910 | -10.26% | 7.7만 |
|---|
| 2026.03.20 | ₩1,020 | ₩1,054 | ₩962 | ₩1,017 | -0.26% | 9만 |
|---|
| 2026.03.19 | ₩976 | ₩1,041 | ₩976 | ₩1,020 | +4.51% | 4.1만 |
|---|
| 2026.03.18 | ₩989 | ₩1,014 | ₩970 | ₩976 | -1.35% | 3.3만 |
|---|
| 2026.03.17 | ₩1,014 | ₩1,056 | ₩974 | ₩1,044 | +2.89% | 7.3만 |
|---|
| 2026.03.16 | ₩1,121 | ₩1,121 | ₩974 | ₩1,009 | -10.00% | 11.6만 |
|---|
| 2026.03.13 | ₩1,028 | ₩1,028 | ₩961 | ₩982 | -4.42% | 12.3만 |
|---|
| 2026.03.12 | ₩1,041 | ₩1,089 | ₩1,001 | ₩1,021 | -1.92% | 4.5만 |
|---|
| 2026.03.11 | ₩1,105 | ₩1,127 | ₩1,041 | ₩1,050 | -4.95% | 11만 |
|---|
| 2026.03.10 | ₩1,161 | ₩1,163 | ₩1,109 | ₩1,109 | -4.48% | 8.6만 |
|---|
| 2026.03.09 | ₩1,161 | ₩1,197 | ₩1,121 | ₩1,128 | -2.87% | 10.3만 |
|---|
| 2026.03.06 | ₩1,192 | ₩1,260 | ₩1,157 | ₩1,201 | +0.78% | 10.3만 |
|---|
| 2026.03.05 | ₩1,175 | ₩1,268 | ₩1,161 | ₩1,231 | +4.77% | 13.2만 |
|---|
| 2026.03.04 | ₩1,111 | ₩1,215 | ₩1,111 | ₩1,215 | +9.38% | 14만 |
|---|
| 2026.03.03 | ₩1,157 | ₩1,168 | ₩1,041 | ₩1,133 | -2.08% | 10.2만 |
|---|
| 2026.03.02 | ₩1,224 | ₩1,224 | ₩1,108 | ₩1,181 | -3.49% | 12.1만 |
|---|
| 2026.02.27 | ₩1,152 | ₩1,224 | ₩1,095 | ₩1,224 | +6.26% | 11만 |
|---|
| 2026.02.26 | ₩1,165 | ₩1,189 | ₩1,042 | ₩1,175 | +0.80% | 8.5만 |
|---|
| 2026.02.25 | ₩1,041 | ₩1,175 | ₩1,014 | ₩1,168 | +12.18% | 18.9만 |
|---|
| 2026.02.24 | ₩1,077 | ₩1,088 | ₩1,006 | ₩1,068 | -0.87% | 11.9만 |
|---|
| 2026.02.23 | ₩1,029 | ₩1,135 | ₩1,001 | ₩1,088 | +5.71% | 16.6만 |
|---|
| 2026.02.20 | ₩1,081 | ₩1,121 | ₩949 | ₩1,012 | -6.42% | 25.6만 |
|---|
| 2026.02.19 | ₩946 | ₩1,128 | ₩934 | ₩1,092 | +15.37% | 46.6만 |
|---|
| 2026.02.18 | ₩942 | ₩1,028 | ₩861 | ₩972 | +3.12% | 455.7만 |
|---|
| 2026.02.17 | ₩813 | ₩814 | ₩735 | ₩801 | -1.48% | 25.1만 |
|---|
| 2026.02.13 | ₩784 | ₩860 | ₩749 | ₩813 | +3.75% | 18.5만 |
|---|
| 2026.02.12 | ₩857 | ₩857 | ₩776 | ₩792 | -7.63% | 17.8만 |
|---|
| 2026.02.11 | ₩877 | ₩878 | ₩810 | ₩818 | -6.70% | 8.2만 |
|---|
| 2026.02.10 | ₩881 | ₩881 | ₩801 | ₩854 | -3.03% | 13.5만 |
|---|
| 2026.02.09 | ₩893 | ₩908 | ₩762 | ₩881 | -1.35% | 27.9만 |
|---|
| 2026.02.06 | ₩821 | ₩921 | ₩782 | ₩921 | +12.20% | 52.6만 |
|---|
| 2026.02.05 | ₩869 | ₩894 | ₩801 | ₩833 | -4.15% | 40.9만 |
|---|
| 2026.02.04 | ₩894 | ₩942 | ₩852 | ₩894 | 0.00% | 43.6만 |
|---|
| 2026.02.03 | ₩948 | ₩1,026 | ₩869 | ₩898 | -5.21% | 108.2만 |
|---|
| 2026.02.02 | ₩994 | ₩1,175 | ₩894 | ₩1,002 | +0.81% | 240.9만 |
|---|
| 2026.01.30 | ₩821 | ₩1,989 | ₩814 | ₩1,062 | +29.43% | 1.1억 |
|---|
| 2026.01.29 | ₩1,014 | ₩1,014 | ₩731 | ₩788 | -22.37% | 556.6만 |
|---|
| 2026.01.28 | ₩1,113 | ₩1,113 | ₩974 | ₩1,020 | -8.39% | 8.7만 |
|---|
| 2026.01.27 | ₩1,068 | ₩1,168 | ₩1,068 | ₩1,107 | +3.62% | 2.2만 |
|---|
| 2026.01.26 | ₩1,125 | ₩1,169 | ₩1,083 | ₩1,095 | -2.73% | 5.9만 |
|---|
| 2026.01.23 | ₩1,143 | ₩1,143 | ₩1,105 | ₩1,108 | -3.04% | 4.5만 |
|---|
| 2026.01.22 | ₩1,152 | ₩1,173 | ₩1,108 | ₩1,124 | -2.43% | 9.8만 |
|---|
| 2026.01.21 | ₩1,161 | ₩1,220 | ₩1,108 | ₩1,111 | -4.37% | 9.8만 |
|---|
| 2026.01.20 | ₩1,188 | ₩1,199 | ₩1,163 | ₩1,169 | -1.57% | 2.5만 |
|---|
| 2026.01.16 | ₩1,175 | ₩1,263 | ₩1,175 | ₩1,188 | +1.14% | 4.8만 |
|---|
| 2026.01.15 | ₩1,201 | ₩1,293 | ₩1,193 | ₩1,193 | -0.67% | 2.7만 |
|---|
| 2026.01.14 | ₩1,228 | ₩1,281 | ₩1,188 | ₩1,201 | -2.17% | 9.5만 |
|---|
| 2026.01.13 | ₩1,228 | ₩1,321 | ₩1,205 | ₩1,205 | -1.85% | 9.9만 |
|---|
| 2026.01.12 | ₩1,241 | ₩1,293 | ₩1,228 | ₩1,228 | -1.08% | 2.6만 |
|---|
| 2026.01.09 | ₩1,308 | ₩1,335 | ₩1,205 | ₩1,261 | -3.57% | 8.7만 |
|---|
| 2026.01.08 | ₩1,267 | ₩1,268 | ₩1,167 | ₩1,255 | -0.95% | 13만 |
|---|
| 2026.01.07 | ₩1,217 | ₩1,289 | ₩1,177 | ₩1,201 | -1.32% | 5.6만 |
|---|
| 2026.01.06 | ₩1,192 | ₩1,335 | ₩1,192 | ₩1,217 | +2.13% | 13.2만 |
|---|
| 2026.01.05 | ₩1,121 | ₩1,185 | ₩1,121 | ₩1,172 | +4.52% | 16.3만 |
|---|
| 2026.01.02 | ₩1,163 | ₩1,175 | ₩1,121 | ₩1,139 | -2.07% | 5.5만 |
|---|
| 2025.12.31 | ₩1,148 | ₩1,220 | ₩1,121 | ₩1,139 | -0.81% | 15.4만 |
|---|
| 2025.12.30 | ₩1,228 | ₩1,260 | ₩1,175 | ₩1,188 | -3.26% | 10만 |
|---|
| 2025.12.29 | ₩1,348 | ₩1,348 | ₩1,200 | ₩1,228 | -8.91% | 6.2만 |
|---|
| 2025.12.26 | ₩1,275 | ₩1,361 | ₩1,275 | ₩1,308 | +2.62% | 2.3만 |
|---|
| 2025.12.24 | ₩1,295 | ₩1,295 | ₩1,268 | ₩1,269 | -1.96% | 2.4만 |
|---|
| 2025.12.23 | ₩1,255 | ₩1,308 | ₩1,244 | ₩1,271 | +1.28% | 1.6만 |
|---|
| 2025.12.22 | ₩1,256 | ₩1,308 | ₩1,241 | ₩1,243 | -1.06% | 5.2만 |
|---|
| 2025.12.19 | ₩1,241 | ₩1,255 | ₩1,209 | ₩1,241 | 0.00% | 5.5만 |
|---|
| 2025.12.18 | ₩1,215 | ₩1,255 | ₩1,215 | ₩1,215 | 0.00% | 5.9만 |
|---|
| 2025.12.17 | ₩1,209 | ₩1,241 | ₩1,209 | ₩1,215 | +0.44% | 2.7만 |
|---|
| 2025.12.16 | ₩1,241 | ₩1,241 | ₩1,215 | ₩1,216 | -2.04% | 2.1만 |
|---|
| 2025.12.15 | ₩1,255 | ₩1,292 | ₩1,228 | ₩1,235 | -1.60% | 3.4만 |
|---|
| 2025.12.12 | ₩1,268 | ₩1,305 | ₩1,248 | ₩1,248 | -1.58% | 8.4만 |
|---|
| 2025.12.11 | ₩1,268 | ₩1,320 | ₩1,255 | ₩1,261 | -0.53% | 12.3만 |
|---|
| 2025.12.10 | ₩1,335 | ₩1,335 | ₩1,203 | ₩1,217 | -8.80% | 10.9만 |
|---|
| 2025.12.09 | ₩1,388 | ₩1,388 | ₩1,201 | ₩1,239 | -10.77% | 23만 |
|---|
| 2025.12.08 | ₩1,415 | ₩1,522 | ₩1,361 | ₩1,388 | -1.89% | 12.9만 |
|---|
| 2025.12.05 | ₩1,442 | ₩1,455 | ₩1,388 | ₩1,415 | -1.85% | 2.7만 |
|---|
| 2025.12.04 | ₩1,333 | ₩1,522 | ₩1,321 | ₩1,415 | +6.11% | 8.8만 |
|---|
| 2025.12.03 | ₩1,335 | ₩1,442 | ₩1,281 | ₩1,375 | +3.00% | 9.9만 |
|---|
| 2025.12.02 | ₩1,508 | ₩1,510 | ₩1,341 | ₩1,361 | -9.73% | 11만 |
|---|
| 2025.12.01 | ₩1,668 | ₩1,682 | ₩1,482 | ₩1,482 | -11.20% | 8.6만 |
|---|
| 2025.11.28 | ₩1,668 | ₩1,709 | ₩1,668 | ₩1,682 | +0.80% | 1.8만 |
|---|
| 2025.11.26 | ₩1,642 | ₩1,721 | ₩1,642 | ₩1,668 | +1.63% | 1.8만 |
|---|
| 2025.11.25 | ₩1,548 | ₩1,622 | ₩1,522 | ₩1,615 | +4.31% | 1.2만 |
|---|
| 2025.11.24 | ₩1,655 | ₩1,668 | ₩1,520 | ₩1,562 | -5.65% | 2.2만 |
|---|
| 2025.11.21 | ₩1,482 | ₩1,562 | ₩1,439 | ₩1,562 | +5.41% | 3.1만 |
|---|
| 2025.11.20 | ₩1,575 | ₩1,642 | ₩1,468 | ₩1,482 | -5.93% | 8.6만 |
|---|
| 2025.11.19 | ₩1,615 | ₩1,705 | ₩1,562 | ₩1,602 | -0.83% | 4.4만 |
|---|
| 2025.11.18 | ₩1,575 | ₩1,628 | ₩1,535 | ₩1,588 | +0.85% | 6.2만 |
|---|
| 2025.11.17 | ₩1,602 | ₩1,668 | ₩1,535 | ₩1,588 | -0.83% | 2.2만 |
|---|
| 2025.11.14 | ₩1,575 | ₩1,655 | ₩1,539 | ₩1,615 | +2.54% | 4.2만 |
|---|
| 2025.11.13 | ₩1,642 | ₩1,662 | ₩1,562 | ₩1,588 | -3.25% | 60.8만 |
|---|
| 2025.11.12 | ₩1,709 | ₩1,722 | ₩1,642 | ₩1,682 | -1.56% | 2.9만 |
|---|
| 2025.11.11 | ₩1,695 | ₩1,762 | ₩1,695 | ₩1,762 | +3.94% | 1.9만 |
|---|
| 2025.11.10 | ₩1,655 | ₩1,695 | ₩1,615 | ₩1,695 | +2.42% | 2.9만 |
|---|
| 2025.11.07 | ₩1,642 | ₩1,722 | ₩1,628 | ₩1,642 | 0.00% | 3.6만 |
|---|
| 2025.11.06 | ₩1,749 | ₩1,775 | ₩1,588 | ₩1,602 | -8.40% | 4.4만 |
|---|
| 2025.11.05 | ₩1,815 | ₩1,842 | ₩1,749 | ₩1,751 | -3.53% | 7.4만 |
|---|
| 2025.11.04 | ₩1,815 | ₩1,869 | ₩1,815 | ₩1,829 | +0.74% | 4만 |
|---|
| 2025.11.03 | ₩1,869 | ₩1,935 | ₩1,855 | ₩1,869 | 0.00% | 5.2만 |
|---|
| 2025.10.31 | ₩1,935 | ₩1,949 | ₩1,855 | ₩1,869 | -3.45% | 4.7만 |
|---|
| 2025.10.30 | ₩1,922 | ₩1,962 | ₩1,869 | ₩1,935 | +0.69% | 4.1만 |
|---|
| 2025.10.29 | ₩1,935 | ₩1,989 | ₩1,882 | ₩1,935 | 0.00% | 9.3만 |
|---|
| 2025.10.28 | ₩1,749 | ₩1,909 | ₩1,749 | ₩1,895 | +8.40% | 9.9만 |
|---|
| 2025.10.27 | ₩1,882 | ₩1,909 | ₩1,762 | ₩1,789 | -4.96% | 19만 |
|---|
| 2025.10.24 | ₩1,935 | ₩1,962 | ₩1,829 | ₩1,869 | -3.45% | 43.3만 |
|---|
| 2025.10.23 | ₩2,082 | ₩2,096 | ₩1,989 | ₩2,029 | -2.56% | 12.4만 |
|---|
| 2025.10.22 | ₩1,975 | ₩2,096 | ₩1,975 | ₩2,042 | +3.38% | 6.4만 |
|---|
| 2025.10.21 | ₩2,189 | ₩2,189 | ₩1,909 | ₩2,016 | -7.93% | 28.9만 |
|---|
| 2025.10.20 | ₩2,162 | ₩2,256 | ₩2,138 | ₩2,202 | +1.85% | 62.2만 |
|---|
| 2025.10.17 | ₩2,042 | ₩2,202 | ₩2,042 | ₩2,096 | +2.61% | 16.3만 |
|---|
| 2025.10.16 | ₩2,056 | ₩2,096 | ₩2,002 | ₩2,056 | 0.00% | 6.2만 |
|---|
| 2025.10.15 | ₩2,016 | ₩2,096 | ₩1,975 | ₩1,989 | -1.32% | 13.2만 |
|---|
| 2025.10.14 | ₩2,016 | ₩2,042 | ₩1,966 | ₩2,016 | 0.00% | 5.5만 |
|---|
| 2025.10.13 | ₩1,882 | ₩2,029 | ₩1,869 | ₩1,962 | +4.26% | 9.2만 |
|---|
| 2025.10.10 | ₩2,002 | ₩2,016 | ₩1,862 | ₩1,895 | -5.33% | 7.2만 |
|---|